ハウテレビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,630 | 3,775 | 3,585 | 3,670 | +70 | +1.9% | 7,800 |
| 2023/04/05 | 3,745 | 3,745 | 3,600 | 3,600 | -145 | -3.9% | 5,900 |
| 2023/04/04 | 3,820 | 3,820 | 3,690 | 3,745 | -80 | -2.1% | 12,000 |
| 2023/04/03 | 3,625 | 3,835 | 3,625 | 3,825 | +200 | +5.5% | 16,600 |
| 2023/03/31 | 3,635 | 3,715 | 3,605 | 3,625 | -10 | -0.3% | 5,100 |
| 2023/03/30 | 3,515 | 3,690 | 3,515 | 3,635 | +120 | +3.4% | 16,700 |
| 2023/03/29 | 3,500 | 3,545 | 3,475 | 3,515 | +15 | +0.4% | 7,800 |
| 2023/03/28 | 3,620 | 3,620 | 3,460 | 3,500 | -120 | -3.3% | 12,700 |
| 2023/03/27 | 3,685 | 3,685 | 3,600 | 3,620 | -35 | -1% | 7,200 |
| 2023/03/24 | 3,645 | 3,655 | 3,500 | 3,655 | +5 | +0.1% | 12,900 |
| 2023/03/23 | 3,455 | 3,660 | 3,400 | 3,650 | +125 | +3.5% | 15,300 |
| 2023/03/22 | 3,420 | 3,560 | 3,420 | 3,525 | +175 | +5.2% | 15,200 |
| 2023/03/20 | 3,585 | 3,605 | 3,335 | 3,350 | -265 | -7.3% | 27,300 |
| 2023/03/17 | 3,505 | 3,705 | 3,505 | 3,615 | +115 | +3.3% | 23,700 |
| 2023/03/16 | 3,505 | 3,540 | 3,400 | 3,500 | -60 | -1.7% | 21,100 |
| 2023/03/15 | 3,575 | 3,690 | 3,550 | 3,560 | +55 | +1.6% | 18,300 |
| 2023/03/14 | 3,595 | 3,605 | 3,490 | 3,505 | -140 | -3.8% | 26,000 |
| 2023/03/13 | 3,600 | 3,780 | 3,590 | 3,645 | -75 | -2% | 35,700 |
| 2023/03/10 | 3,995 | 4,000 | 3,720 | 3,720 | -365 | -8.9% | 70,200 |
| 2023/03/09 | 4,200 | 4,345 | 4,055 | 4,085 | -640 | -13.5% | 151,800 |
| 2023/03/08 | 4,785 | 4,875 | 4,530 | 4,725 | -100 | -2.1% | 68,400 |
| 2023/03/07 | 4,665 | 4,930 | 4,530 | 4,825 | +135 | +2.9% | 26,500 |
| 2023/03/06 | 4,575 | 4,755 | 4,445 | 4,690 | +305 | +7% | 24,400 |
| 2023/03/03 | 4,490 | 4,490 | 4,240 | 4,385 | -105 | -2.3% | 19,200 |
| 2023/03/02 | 4,750 | 4,750 | 4,340 | 4,490 | -265 | -5.6% | 25,000 |
| 2023/03/01 | 4,680 | 4,770 | 4,655 | 4,755 | +35 | +0.7% | 11,900 |
| 2023/02/28 | 4,650 | 4,785 | 4,650 | 4,720 | +75 | +1.6% | 8,700 |
| 2023/02/27 | 4,835 | 4,870 | 4,620 | 4,645 | -120 | -2.5% | 10,700 |
| 2023/02/24 | 4,770 | 4,895 | 4,740 | 4,765 | +15 | +0.3% | 6,400 |
| 2023/02/22 | 4,620 | 4,760 | 4,590 | 4,750 | +60 | +1.3% | 7,600 |
| 2023/02/21 | 4,785 | 4,785 | 4,640 | 4,690 | -115 | -2.4% | 7,500 |
| 2023/02/20 | 4,850 | 4,875 | 4,655 | 4,805 | +50 | +1.1% | 6,600 |
| 2023/02/17 | 4,660 | 4,760 | 4,605 | 4,755 | +160 | +3.5% | 5,700 |
| 2023/02/16 | 4,650 | 4,690 | 4,495 | 4,595 | +20 | +0.4% | 1,900 |
| 2023/02/15 | 4,440 | 4,585 | 4,370 | 4,575 | -5 | -0.1% | 10,600 |
| 2023/02/14 | 4,740 | 4,750 | 4,580 | 4,580 | -170 | -3.6% | 11,200 |
| 2023/02/13 | 4,740 | 4,880 | 4,690 | 4,750 | +80 | +1.7% | 12,100 |
| 2023/02/10 | 4,710 | 4,710 | 4,630 | 4,670 | -55 | -1.2% | 4,400 |
| 2023/02/09 | 4,715 | 4,730 | 4,630 | 4,725 | +10 | +0.2% | 3,600 |
| 2023/02/08 | 4,700 | 4,725 | 4,610 | 4,715 | +15 | +0.3% | 8,100 |
| 2023/02/07 | 4,545 | 4,780 | 4,480 | 4,700 | +155 | +3.4% | 11,900 |
| 2023/02/06 | 4,430 | 4,630 | 4,390 | 4,545 | +100 | +2.2% | 8,600 |
| 2023/02/03 | 4,595 | 4,595 | 4,380 | 4,445 | -130 | -2.8% | 14,800 |
| 2023/02/02 | 4,675 | 4,685 | 4,505 | 4,575 | +40 | +0.9% | 13,200 |
| 2023/02/01 | 4,210 | 4,665 | 4,190 | 4,535 | +460 | +11.3% | 54,800 |
| 2023/01/31 | 4,120 | 4,170 | 4,070 | 4,075 | -45 | -1.1% | 5,400 |
| 2023/01/30 | 4,210 | 4,230 | 4,060 | 4,120 | -10 | -0.2% | 7,900 |
| 2023/01/27 | 4,305 | 4,480 | 4,080 | 4,130 | -115 | -2.7% | 31,300 |
| 2023/01/26 | 4,320 | 4,435 | 4,180 | 4,245 | -60 | -1.4% | 17,500 |
| 2023/01/25 | 4,130 | 4,330 | 4,085 | 4,305 | +210 | +5.1% | 26,500 |
551～
600
件表示中 / 1512件
類似銘柄と比較する
現在ご覧いただいている「ハウテレビ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハウテレビ | 242,000円 | +27.0% | -89.0% | 0.00% | 121.91倍 | 2.51倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| ケアサービス | 80,200円 | +5.2% | +7.4% | 2.74% | 7.40倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| クオルテック | 141,100円 | +10.4% | +1.1% | 2.62% | 11.84倍 | 1.05倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| エスネット | 107,900円 | +11.0% | -33.4% | 4.17% | 24.13倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| シンワワイズ | 29,700円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
市場注目の銘柄
チャート関連のコラム
